Lennar Corporation (LEN.B)
NYSE: LEN.B · Real-Time Price · USD
97.40
-0.38 (-0.39%)
Dec 26, 2025, 4:00 PM EST - Market closed
Lennar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 97.50 | 97.76 | 96.82 | 97.40 | 97.40 | -0.39% | 57,718 |
| Dec 24, 2025 | 97.20 | 98.59 | 95.92 | 97.78 | 97.78 | 1.23% | 19,803 |
| Dec 23, 2025 | 97.60 | 97.83 | 96.53 | 96.59 | 96.59 | -1.52% | 91,006 |
| Dec 22, 2025 | 98.83 | 99.44 | 97.68 | 98.08 | 98.08 | -0.17% | 70,373 |
| Dec 19, 2025 | 100.00 | 100.86 | 97.76 | 98.25 | 98.25 | -2.92% | 288,083 |
| Dec 18, 2025 | 107.26 | 107.26 | 100.81 | 101.20 | 101.20 | -4.70% | 159,263 |
| Dec 17, 2025 | 106.82 | 107.66 | 104.20 | 106.19 | 106.19 | -3.58% | 84,811 |
| Dec 16, 2025 | 113.36 | 113.85 | 110.01 | 110.13 | 110.13 | -2.32% | 66,197 |
| Dec 15, 2025 | 113.19 | 114.53 | 112.61 | 112.75 | 112.75 | -0.33% | 59,065 |
| Dec 12, 2025 | 113.44 | 114.00 | 112.21 | 113.12 | 113.12 | 0.26% | 40,831 |
| Dec 11, 2025 | 113.44 | 115.99 | 112.83 | 112.83 | 112.83 | -0.54% | 36,550 |
| Dec 10, 2025 | 111.90 | 114.03 | 111.65 | 113.44 | 113.44 | 1.58% | 132,853 |
| Dec 9, 2025 | 113.65 | 114.97 | 111.48 | 111.68 | 111.68 | -2.24% | 54,457 |
| Dec 8, 2025 | 116.27 | 116.55 | 113.60 | 114.24 | 114.24 | -2.32% | 44,081 |
| Dec 5, 2025 | 119.23 | 119.64 | 116.88 | 116.95 | 116.95 | -1.81% | 30,591 |
| Dec 4, 2025 | 123.72 | 124.11 | 118.89 | 119.10 | 119.10 | -5.08% | 29,805 |
| Dec 3, 2025 | 122.86 | 125.48 | 122.58 | 125.48 | 125.48 | 3.53% | 36,271 |
| Dec 2, 2025 | 121.68 | 122.37 | 119.73 | 121.20 | 121.20 | -0.35% | 42,206 |
| Dec 1, 2025 | 122.29 | 124.21 | 120.99 | 121.63 | 121.63 | -1.59% | 25,199 |
| Nov 28, 2025 | 122.71 | 123.59 | 122.18 | 123.59 | 123.59 | 0.07% | 15,242 |
| Nov 26, 2025 | 122.00 | 124.52 | 122.00 | 123.50 | 123.50 | 1.15% | 33,647 |
| Nov 25, 2025 | 115.06 | 122.72 | 115.06 | 122.10 | 122.10 | 6.57% | 40,835 |
| Nov 24, 2025 | 115.46 | 115.46 | 113.50 | 114.57 | 114.57 | -0.54% | 21,750 |
| Nov 21, 2025 | 109.20 | 116.29 | 109.20 | 115.19 | 115.19 | 6.52% | 68,939 |
| Nov 20, 2025 | 107.62 | 109.22 | 107.62 | 108.14 | 108.14 | 0.79% | 28,924 |
| Nov 19, 2025 | 109.00 | 109.00 | 107.15 | 107.29 | 107.29 | -0.91% | 38,197 |
| Nov 18, 2025 | 106.38 | 109.11 | 105.27 | 108.27 | 108.27 | 1.35% | 42,147 |
| Nov 17, 2025 | 112.53 | 113.35 | 106.43 | 106.83 | 106.83 | -5.74% | 41,561 |
| Nov 14, 2025 | 114.13 | 114.61 | 112.90 | 113.34 | 113.34 | -0.52% | 20,293 |
| Nov 13, 2025 | 115.33 | 116.35 | 113.60 | 113.93 | 113.93 | -2.16% | 33,751 |
| Nov 12, 2025 | 117.21 | 118.40 | 116.40 | 116.45 | 116.45 | -0.61% | 17,810 |
| Nov 11, 2025 | 115.96 | 117.62 | 115.68 | 117.17 | 117.17 | 1.93% | 34,885 |
| Nov 10, 2025 | 114.96 | 115.72 | 113.50 | 114.95 | 114.95 | 0.44% | 35,437 |
| Nov 7, 2025 | 113.11 | 114.72 | 112.08 | 114.45 | 114.45 | 1.01% | 33,347 |
| Nov 6, 2025 | 113.55 | 113.82 | 112.69 | 113.31 | 113.31 | 0.29% | 43,958 |
| Nov 5, 2025 | 114.20 | 115.14 | 112.98 | 112.98 | 112.98 | -1.53% | 123,489 |
| Nov 4, 2025 | 115.13 | 116.14 | 114.31 | 114.74 | 114.74 | -0.03% | 55,629 |
| Nov 3, 2025 | 117.92 | 117.92 | 114.71 | 114.77 | 114.77 | -2.78% | 77,487 |
| Oct 31, 2025 | 119.05 | 119.08 | 117.40 | 118.05 | 118.05 | -0.56% | 49,742 |
| Oct 30, 2025 | 117.39 | 118.91 | 117.08 | 118.71 | 118.71 | 0.96% | 51,443 |
| Oct 29, 2025 | 120.97 | 121.83 | 116.97 | 117.58 | 117.58 | -2.80% | 62,422 |
| Oct 28, 2025 | 118.94 | 121.26 | 118.24 | 120.97 | 120.97 | 0.34% | 37,022 |
| Oct 27, 2025 | 120.66 | 121.68 | 120.13 | 120.56 | 120.56 | 0.74% | 39,529 |
| Oct 24, 2025 | 122.11 | 122.11 | 119.67 | 119.67 | 119.67 | 0.21% | 33,391 |
| Oct 23, 2025 | 119.11 | 120.08 | 118.77 | 119.42 | 119.42 | 0.74% | 24,825 |
| Oct 22, 2025 | 119.51 | 121.13 | 118.42 | 118.54 | 118.54 | -1.25% | 61,943 |
| Oct 21, 2025 | 115.18 | 121.21 | 115.18 | 120.04 | 120.04 | 2.04% | 41,072 |
| Oct 20, 2025 | 119.23 | 119.23 | 116.59 | 117.64 | 117.64 | 0.26% | 27,607 |
| Oct 17, 2025 | 116.63 | 117.84 | 115.93 | 117.33 | 117.33 | 2.44% | 55,735 |
| Oct 16, 2025 | 115.44 | 115.44 | 113.25 | 114.53 | 114.53 | -0.50% | 55,653 |